17.90
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | 17.07 | 17.14 | 16.18 | 16.23 | 13.9M |
| 2024-12-30 | 17.08 | 17.35 | 16.63 | 17.04 | 10.6M |
| 2024-12-27 | 17.29 | 17.55 | 17.00 | 17.12 | 13.6M |
| 2024-12-26 | 17.15 | 17.38 | 17.04 | 17.17 | 9.3M |
| 2024-12-25 | 17.30 | 17.36 | 16.61 | 16.95 | 12.0M |
| 2024-12-24 | 17.17 | 17.56 | 16.87 | 17.38 | 15.7M |
| 2024-12-23 | 18.20 | 18.22 | 17.00 | 17.08 | 21.7M |
| 2024-12-20 | 18.14 | 18.65 | 17.97 | 18.36 | 14.2M |
| 2024-12-19 | 17.85 | 18.28 | 17.70 | 18.16 | 11.7M |
| 2024-12-18 | 18.06 | 18.39 | 17.53 | 18.13 | 15.1M |
| 2024-12-17 | 18.81 | 18.90 | 17.72 | 17.81 | 21.1M |
| 2024-12-16 | 19.32 | 19.54 | 18.61 | 18.80 | 20.4M |
| 2024-12-13 | 19.87 | 19.96 | 19.27 | 19.34 | 28.3M |
| 2024-12-12 | 19.68 | 20.32 | 19.44 | 20.15 | 34.4M |
| 2024-12-11 | 19.40 | 19.96 | 19.11 | 19.86 | 32.1M |
| 2024-12-10 | 19.25 | 19.89 | 19.02 | 19.47 | 43.7M |
| 2024-12-09 | 18.87 | 19.00 | 18.30 | 18.69 | 18.3M |
| 2024-12-06 | 19.16 | 19.38 | 18.85 | 18.94 | 19.9M |
| 2024-12-05 | 18.55 | 19.30 | 18.47 | 19.16 | 19.0M |
| 2024-12-04 | 18.90 | 19.17 | 18.52 | 18.70 | 18.7M |
| 2024-12-03 | 19.48 | 19.51 | 18.89 | 19.13 | 28.0M |
| 2024-12-02 | 19.30 | 19.50 | 19.09 | 19.41 | 30.2M |
| 2024-11-29 | 18.88 | 19.53 | 18.60 | 19.23 | 30.3M |
| 2024-11-28 | 19.10 | 19.48 | 18.73 | 18.80 | 28.8M |
| 2024-11-27 | 17.59 | 19.24 | 17.24 | 19.10 | 42.4M |
| 2024-11-26 | 18.13 | 18.59 | 17.60 | 17.69 | 18.9M |
| 2024-11-25 | 18.04 | 18.26 | 17.53 | 18.14 | 21.3M |
| 2024-11-22 | 18.81 | 19.49 | 17.96 | 17.96 | 34.3M |
| 2024-11-21 | 19.40 | 19.43 | 18.69 | 19.00 | 34.4M |
| 2024-11-20 | 18.57 | 20.36 | 18.50 | 19.51 | 54.1M |
| 2024-11-19 | 18.58 | 18.75 | 17.76 | 18.75 | 27.8M |
| 2024-11-18 | 18.85 | 19.09 | 17.58 | 18.36 | 34.3M |
| 2024-11-15 | 20.00 | 20.15 | 18.83 | 18.86 | 38.3M |
| 2024-11-14 | 20.89 | 20.93 | 19.99 | 20.02 | 37.0M |
| 2024-11-13 | 20.88 | 22.10 | 20.49 | 20.87 | 50.8M |
| 2024-11-12 | 21.76 | 22.94 | 20.88 | 21.42 | 69.0M |
| 2024-11-11 | 21.54 | 22.20 | 20.51 | 21.69 | 79.3M |
| 2024-11-08 | 19.96 | 22.78 | 19.96 | 21.10 | 84.0M |
| 2024-11-07 | 19.30 | 20.85 | 19.10 | 19.95 | 61.2M |
| 2024-11-06 | 19.40 | 20.68 | 18.80 | 19.54 | 75.5M |
| 2024-11-05 | 18.18 | 19.56 | 18.05 | 19.26 | 50.5M |
| 2024-11-04 | 17.41 | 18.30 | 17.41 | 18.17 | 30.9M |
| 2024-11-01 | 19.21 | 19.30 | 17.45 | 17.54 | 54.2M |
| 2024-10-31 | 18.41 | 20.00 | 18.06 | 19.31 | 61.5M |
| 2024-10-30 | 18.20 | 18.99 | 17.83 | 18.40 | 49.2M |
| 2024-10-29 | 19.27 | 19.88 | 18.75 | 18.94 | 54.4M |
| 2024-10-28 | 18.88 | 19.75 | 18.57 | 19.50 | 62.0M |
| 2024-10-25 | 18.99 | 19.20 | 18.57 | 18.72 | 49.7M |
| 2024-10-24 | 19.65 | 20.01 | 18.81 | 19.07 | 54.2M |
| 2024-10-23 | 19.50 | 21.26 | 19.10 | 19.51 | 100.6M |
| 2024-10-22 | 18.00 | 22.30 | 17.78 | 19.84 | 114.3M |
| 2024-10-21 | 17.30 | 18.65 | 17.27 | 18.58 | 71.0M |
| 2024-10-18 | 16.23 | 17.49 | 16.10 | 16.99 | 45.1M |
| 2024-10-17 | 16.53 | 17.00 | 16.40 | 16.43 | 39.7M |
| 2024-10-16 | 16.30 | 16.65 | 15.96 | 16.21 | 35.2M |
| 2024-10-15 | 16.48 | 17.58 | 16.33 | 16.70 | 59.1M |
| 2024-10-14 | 15.60 | 16.85 | 15.50 | 16.83 | 48.5M |
| 2024-10-11 | 16.39 | 16.39 | 15.04 | 15.39 | 37.8M |
| 2024-10-10 | 16.30 | 17.29 | 16.01 | 16.39 | 48.8M |
| 2024-10-09 | 17.65 | 18.32 | 15.66 | 16.20 | 72.9M |
| 2024-10-08 | 19.00 | 19.00 | 16.70 | 18.60 | 73.7M |
| 2024-09-30 | 14.44 | 16.37 | 14.09 | 16.08 | 68.1M |
| 2024-09-27 | 13.30 | 14.08 | 13.22 | 13.90 | 41.4M |
| 2024-09-26 | 12.70 | 13.13 | 12.70 | 13.13 | 24.1M |
| 2024-09-25 | 12.71 | 13.05 | 12.64 | 12.80 | 28.4M |
| 2024-09-24 | 12.29 | 12.60 | 12.00 | 12.60 | 22.5M |
| 2024-09-23 | 12.08 | 12.40 | 12.03 | 12.22 | 12.9M |
| 2024-09-20 | 12.14 | 12.30 | 12.02 | 12.10 | 10.4M |
| 2024-09-19 | 11.99 | 12.35 | 11.83 | 12.21 | 15.8M |
| 2024-09-18 | 11.91 | 12.05 | 11.50 | 11.79 | 12.0M |
| 2024-09-13 | 12.30 | 12.32 | 11.91 | 11.91 | 12.5M |
| 2024-09-12 | 12.43 | 12.53 | 12.17 | 12.25 | 10.4M |
| 2024-09-11 | 12.60 | 12.60 | 12.28 | 12.37 | 10.6M |
| 2024-09-10 | 12.43 | 12.70 | 12.21 | 12.58 | 15.0M |
| 2024-09-09 | 12.26 | 12.53 | 12.26 | 12.41 | 13.7M |
| 2024-09-06 | 12.95 | 13.15 | 12.55 | 12.57 | 21.6M |
| 2024-09-05 | 12.85 | 13.11 | 12.79 | 13.00 | 18.5M |
| 2024-09-04 | 12.85 | 13.06 | 12.75 | 12.85 | 17.1M |
| 2024-09-03 | 12.70 | 13.08 | 12.62 | 13.08 | 21.4M |
| 2024-09-02 | 13.07 | 13.23 | 12.67 | 12.69 | 19.7M |
| 2024-08-30 | 12.80 | 13.36 | 12.79 | 13.14 | 26.7M |
| 2024-08-29 | 12.33 | 12.94 | 12.25 | 12.85 | 23.2M |
| 2024-08-28 | 12.39 | 12.63 | 12.30 | 12.42 | 14.9M |
| 2024-08-27 | 12.84 | 12.85 | 12.45 | 12.50 | 20.4M |
| 2024-08-26 | 12.80 | 13.00 | 12.66 | 13.00 | 21.2M |
| 2024-08-23 | 13.05 | 13.05 | 12.58 | 12.80 | 32.2M |
| 2024-08-22 | 12.89 | 13.88 | 12.80 | 13.28 | 43.1M |
| 2024-08-21 | 13.32 | 13.54 | 12.90 | 12.93 | 36.3M |
| 2024-08-20 | 13.29 | 14.05 | 13.13 | 13.58 | 51.7M |
| 2024-08-19 | 13.05 | 13.48 | 12.79 | 13.30 | 33.6M |
| 2024-08-16 | 13.88 | 13.98 | 13.25 | 13.25 | 34.2M |
| 2024-08-15 | 13.30 | 13.62 | 12.95 | 13.45 | 35.4M |
| 2024-08-14 | 13.33 | 13.59 | 13.15 | 13.38 | 28.6M |
| 2024-08-13 | 13.31 | 13.63 | 13.16 | 13.36 | 33.3M |
| 2024-08-12 | 13.99 | 14.31 | 13.22 | 13.31 | 52.3M |
| 2024-08-09 | 14.30 | 15.25 | 14.28 | 14.28 | 80.0M |
| 2024-08-08 | 16.39 | 16.69 | 14.47 | 14.55 | 125.7M |
| 2024-08-07 | 13.84 | 16.38 | 13.84 | 16.38 | 122.5M |
| 2024-08-06 | 13.57 | 14.06 | 13.12 | 13.65 | 30.0M |
| 2024-08-05 | 14.26 | 14.60 | 13.28 | 13.28 | 40.5M |
| 2024-08-02 | 14.83 | 15.33 | 14.34 | 14.37 | 43.7M |
| 2024-08-01 | 14.44 | 15.39 | 14.39 | 15.11 | 56.4M |
| 2024-07-31 | 14.15 | 14.64 | 13.94 | 14.58 | 46.1M |
| 2024-07-30 | 14.15 | 14.69 | 13.90 | 14.47 | 45.2M |
| 2024-07-29 | 14.63 | 14.99 | 14.22 | 14.27 | 48.4M |
| 2024-07-26 | 13.99 | 14.70 | 13.70 | 14.49 | 47.1M |
| 2024-07-25 | 13.54 | 13.98 | 13.28 | 13.82 | 31.7M |
| 2024-07-24 | 13.31 | 14.00 | 13.31 | 13.55 | 35.0M |
| 2024-07-23 | 13.48 | 13.73 | 13.22 | 13.24 | 27.2M |
| 2024-07-22 | 12.59 | 13.95 | 12.53 | 13.50 | 37.1M |
| 2024-07-19 | 12.18 | 12.88 | 12.13 | 12.61 | 18.0M |
| 2024-07-18 | 12.37 | 12.38 | 11.81 | 12.28 | 19.4M |
| 2024-07-17 | 12.93 | 13.00 | 12.43 | 12.43 | 16.5M |
| 2024-07-16 | 12.84 | 13.24 | 12.80 | 13.05 | 15.0M |
| 2024-07-15 | 13.50 | 13.57 | 13.01 | 13.05 | 18.9M |
| 2024-07-12 | 13.15 | 13.29 | 13.04 | 13.19 | 15.8M |
| 2024-07-11 | 13.18 | 13.36 | 13.01 | 13.18 | 19.6M |
| 2024-07-10 | 12.81 | 13.29 | 12.78 | 12.90 | 18.8M |
| 2024-07-09 | 12.59 | 13.00 | 12.18 | 12.91 | 24.8M |
| 2024-07-08 | 13.10 | 13.16 | 12.55 | 12.65 | 17.5M |
| 2024-07-05 | 13.17 | 13.38 | 12.78 | 13.26 | 18.8M |
| 2024-07-04 | 13.82 | 13.94 | 13.21 | 13.22 | 19.7M |
| 2024-07-03 | 14.33 | 14.33 | 13.73 | 13.75 | 23.3M |
| 2024-07-02 | 14.35 | 14.70 | 14.17 | 14.30 | 20.7M |
| 2024-07-01 | 14.35 | 14.56 | 13.87 | 14.31 | 24.9M |
| 2024-06-28 | 14.17 | 14.90 | 14.12 | 14.63 | 27.9M |
| 2024-06-27 | 14.44 | 14.78 | 14.27 | 14.28 | 23.2M |
| 2024-06-26 | 13.79 | 14.66 | 13.50 | 14.59 | 29.4M |
| 2024-06-25 | 14.02 | 14.63 | 13.85 | 13.97 | 30.7M |
| 2024-06-24 | 14.70 | 14.94 | 13.76 | 13.87 | 29.0M |
| 2024-06-21 | 14.67 | 14.86 | 14.43 | 14.64 | 22.8M |
| 2024-06-20 | 15.55 | 15.58 | 14.68 | 14.71 | 45.9M |
| 2024-06-19 | 15.51 | 16.15 | 15.42 | 15.70 | 54.5M |
| 2024-06-18 | 15.36 | 15.99 | 15.36 | 15.79 | 47.8M |
| 2024-06-17 | 15.30 | 16.10 | 15.20 | 15.34 | 47.1M |
| 2024-06-14 | 15.31 | 15.67 | 15.13 | 15.45 | 35.9M |
| 2024-06-13 | 15.42 | 15.86 | 15.13 | 15.54 | 53.4M |
| 2024-06-12 | 15.22 | 15.69 | 15.12 | 15.34 | 51.9M |
| 2024-06-11 | 14.36 | 15.70 | 13.80 | 15.27 | 64.8M |
| 2024-06-07 | 15.42 | 15.56 | 13.98 | 14.40 | 58.8M |
| 2024-06-06 | 15.74 | 15.89 | 14.77 | 15.04 | 67.8M |
| 2024-06-05 | 16.55 | 17.01 | 15.83 | 15.92 | 72.8M |
| 2024-06-04 | 16.40 | 17.59 | 16.37 | 17.06 | 89.5M |
| 2024-06-03 | 17.79 | 17.96 | 16.39 | 16.92 | 121.5M |
| 2024-05-31 | 14.81 | 17.81 | 14.66 | 17.81 | 107.9M |
| 2024-05-30 | 13.22 | 15.68 | 13.01 | 14.84 | 84.1M |
| 2024-05-29 | 14.14 | 14.56 | 13.37 | 13.42 | 35.5M |
| 2024-05-28 | 12.81 | 13.80 | 12.76 | 13.31 | 24.7M |
| 2024-05-27 | 13.06 | 13.15 | 12.54 | 12.95 | 17.8M |
| 2024-05-24 | 13.77 | 13.83 | 13.08 | 13.11 | 24.8M |
| 2024-05-23 | 14.09 | 14.74 | 13.62 | 13.79 | 31.1M |
| 2024-05-22 | 13.90 | 14.97 | 13.88 | 14.43 | 39.1M |
| 2024-05-21 | 13.84 | 14.60 | 13.44 | 14.15 | 33.5M |
| 2024-05-20 | 13.40 | 14.07 | 13.33 | 13.92 | 25.9M |
| 2024-05-17 | 13.11 | 13.62 | 13.11 | 13.55 | 20.8M |
| 2024-05-16 | 13.39 | 13.55 | 13.11 | 13.20 | 16.7M |
| 2024-05-15 | 13.46 | 13.72 | 13.07 | 13.23 | 18.5M |
| 2024-05-14 | 13.53 | 13.77 | 13.30 | 13.40 | 19.3M |
| 2024-05-13 | 13.90 | 14.01 | 13.36 | 13.49 | 33.0M |
| 2024-05-10 | 14.32 | 15.25 | 14.22 | 14.42 | 53.4M |
| 2024-05-09 | 14.25 | 14.49 | 14.11 | 14.22 | 28.1M |
| 2024-05-08 | 14.47 | 14.82 | 14.06 | 14.37 | 49.7M |
| 2024-05-07 | 13.11 | 15.33 | 13.03 | 14.62 | 72.6M |
| 2024-05-06 | 13.00 | 13.35 | 12.90 | 13.11 | 18.0M |
| 2024-04-30 | 13.15 | 13.19 | 12.77 | 12.81 | 17.1M |
| 2024-04-29 | 12.72 | 13.19 | 12.65 | 13.09 | 23.9M |
| 2024-04-26 | 12.16 | 12.92 | 12.12 | 12.72 | 30.4M |
| 2024-04-25 | 12.67 | 12.85 | 12.52 | 12.62 | 20.1M |
| 2024-04-24 | 12.40 | 12.90 | 12.35 | 12.90 | 24.6M |
| 2024-04-23 | 12.20 | 12.56 | 12.17 | 12.23 | 18.7M |
| 2024-04-22 | 12.84 | 13.13 | 12.36 | 12.38 | 27.5M |
| 2024-04-19 | 12.15 | 12.59 | 11.93 | 12.27 | 22.4M |
| 2024-04-18 | 12.29 | 12.66 | 12.11 | 12.32 | 21.7M |
| 2024-04-17 | 11.82 | 12.34 | 11.82 | 12.29 | 22.8M |
| 2024-04-16 | 12.70 | 12.70 | 11.20 | 11.43 | 30.9M |
| 2024-04-15 | 13.06 | 13.55 | 12.63 | 12.96 | 27.5M |
| 2024-04-12 | 12.67 | 13.46 | 12.65 | 12.83 | 29.0M |
| 2024-04-11 | 12.42 | 12.75 | 12.37 | 12.50 | 14.8M |
| 2024-04-10 | 13.30 | 13.30 | 12.47 | 12.70 | 23.1M |
| 2024-04-09 | 13.49 | 13.62 | 13.15 | 13.38 | 18.7M |
| 2024-04-08 | 13.79 | 13.95 | 13.30 | 13.32 | 19.1M |
| 2024-04-03 | 14.80 | 14.80 | 13.60 | 13.79 | 38.0M |
| 2024-04-02 | 15.02 | 15.22 | 14.75 | 14.93 | 29.4M |
| 2024-04-01 | 15.45 | 15.59 | 14.98 | 15.12 | 35.8M |
| 2024-03-29 | 14.56 | 15.25 | 14.45 | 15.24 | 53.5M |
| 2024-03-28 | 13.24 | 15.35 | 13.18 | 14.88 | 65.7M |
| 2024-03-27 | 13.60 | 13.60 | 12.90 | 13.06 | 24.5M |
| 2024-03-26 | 13.59 | 14.01 | 13.56 | 13.62 | 22.4M |
| 2024-03-25 | 14.40 | 14.54 | 13.61 | 13.65 | 35.8M |
| 2024-03-22 | 15.05 | 15.05 | 14.26 | 14.46 | 36.8M |
| 2024-03-21 | 14.72 | 15.36 | 14.50 | 15.05 | 46.1M |
| 2024-03-20 | 14.78 | 14.98 | 14.56 | 14.83 | 34.0M |
| 2024-03-19 | 14.34 | 15.18 | 14.20 | 14.87 | 47.5M |
| 2024-03-18 | 14.39 | 14.48 | 14.11 | 14.38 | 27.5M |
| 2024-03-15 | 14.09 | 14.31 | 13.85 | 14.27 | 26.5M |
| 2024-03-14 | 14.31 | 14.60 | 13.86 | 14.22 | 32.9M |
| 2024-03-13 | 14.30 | 14.90 | 14.03 | 14.50 | 47.5M |
| 2024-03-12 | 13.95 | 14.64 | 13.81 | 14.41 | 43.0M |
| 2024-03-11 | 13.80 | 14.08 | 13.63 | 14.00 | 29.7M |
| 2024-03-08 | 13.39 | 14.33 | 13.06 | 14.12 | 44.1M |
| 2024-03-07 | 14.84 | 14.87 | 13.48 | 13.55 | 60.9M |
| 2024-03-06 | 13.83 | 14.50 | 13.50 | 14.45 | 56.8M |
| 2024-03-05 | 13.35 | 14.27 | 13.08 | 13.68 | 59.2M |
| 2024-03-04 | 13.33 | 13.82 | 13.05 | 13.54 | 41.0M |
| 2024-03-01 | 12.99 | 13.66 | 12.86 | 13.50 | 44.7M |
| 2024-02-29 | 12.11 | 12.98 | 12.11 | 12.96 | 43.5M |
| 2024-02-28 | 13.64 | 13.85 | 12.05 | 12.05 | 68.3M |
| 2024-02-27 | 13.00 | 14.35 | 13.00 | 13.94 | 64.5M |
| 2024-02-26 | 12.58 | 13.18 | 12.33 | 12.83 | 47.4M |
| 2024-02-23 | 11.81 | 12.65 | 11.59 | 12.46 | 48.6M |
| 2024-02-22 | 11.19 | 11.72 | 11.19 | 11.69 | 37.1M |
| 2024-02-21 | 10.79 | 11.59 | 10.71 | 11.19 | 40.6M |
| 2024-02-20 | 10.52 | 11.49 | 10.30 | 11.08 | 39.8M |
| 2024-02-19 | 10.16 | 11.28 | 10.08 | 10.60 | 32.9M |
| 2024-02-08 | 9.22 | 10.20 | 9.22 | 10.10 | 27.1M |
| 2024-02-07 | 9.16 | 9.73 | 9.02 | 9.19 | 28.8M |
| 2024-02-06 | 8.70 | 9.45 | 8.10 | 9.22 | 26.2M |
| 2024-02-05 | 9.97 | 10.09 | 8.68 | 8.84 | 27.3M |
| 2024-02-02 | 10.91 | 11.09 | 9.76 | 10.12 | 19.7M |
| 2024-02-01 | 10.86 | 11.11 | 10.52 | 10.82 | 15.0M |
| 2024-01-31 | 11.60 | 11.73 | 10.84 | 10.91 | 15.7M |
| 2024-01-30 | 12.01 | 12.14 | 11.54 | 11.58 | 11.8M |
| 2024-01-29 | 12.41 | 12.46 | 11.89 | 11.95 | 12.9M |
| 2024-01-26 | 12.49 | 12.65 | 12.29 | 12.38 | 17.2M |
| 2024-01-25 | 11.95 | 12.76 | 11.95 | 12.68 | 29.6M |
| 2024-01-24 | 11.75 | 12.04 | 11.39 | 11.99 | 17.7M |
| 2024-01-23 | 11.44 | 11.74 | 11.33 | 11.67 | 13.1M |
| 2024-01-22 | 12.30 | 12.50 | 11.40 | 11.57 | 18.4M |
| 2024-01-19 | 12.82 | 13.09 | 12.30 | 12.33 | 16.7M |
| 2024-01-18 | 12.68 | 12.99 | 12.51 | 12.96 | 18.9M |
| 2024-01-17 | 13.01 | 13.41 | 12.81 | 12.82 | 20.7M |
| 2024-01-16 | 13.53 | 13.70 | 12.74 | 13.16 | 32.1M |
| 2024-01-15 | 13.80 | 14.25 | 13.68 | 13.79 | 35.0M |
| 2024-01-12 | 13.61 | 14.99 | 13.19 | 14.40 | 45.1M |
| 2024-01-11 | 13.00 | 13.51 | 13.00 | 13.47 | 11.5M |
| 2024-01-10 | 13.30 | 13.35 | 12.90 | 13.06 | 11.4M |
| 2024-01-09 | 13.44 | 13.67 | 13.20 | 13.41 | 14.7M |
| 2024-01-08 | 13.90 | 13.95 | 13.40 | 13.42 | 13.0M |
| 2024-01-05 | 14.64 | 14.64 | 13.72 | 13.87 | 20.7M |
| 2024-01-04 | 14.70 | 14.84 | 14.57 | 14.66 | 11.9M |
| 2024-01-03 | 14.86 | 14.97 | 14.47 | 14.76 | 21.4M |
| 2024-01-02 | 15.50 | 15.60 | 14.90 | 14.97 | 27.7M |